KissMeData/090350/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194500	1407357110	9140	9140	9140	9140	2743
3	20240416	194400	1407357110	9140	9140	9140	9140	0
4	20240416	194300	1407357110	9140	9140	9140	9140	0
5	20240416	194200	1407357110	9140	9140	9140	9140	0
6	20240416	194100	1407357110	9140	9140	9140	9140	0
7	20240416	194000	1407357110	9140	9140	9140	9140	0
8	20240416	193900	1407357110	9140	9140	9140	9140	0
9	20240416	193800	1407357110	9140	9140	9140	9140	0
10	20240416	193700	1407357110	9140	9140	9140	9140	0
11	20240416	193600	1407357110	9140	9140	9140	9140	0
12	20240416	193500	1407357110	9140	9140	9140	9140	0
13	20240416	193400	1407357110	9140	9140	9140	9140	0
14	20240416	193300	1407357110	9140	9140	9140	9140	0
15	20240416	193200	1407357110	9140	9140	9140	9140	0
16	20240416	193100	1407357110	9140	9140	9140	9140	0
17	20240416	193000	1407357110	9140	9140	9140	9140	0
18	20240416	192900	1407357110	9140	9140	9140	9140	0
19	20240416	192800	1407357110	9140	9140	9140	9140	0
20	20240416	192700	1407357110	9140	9140	9140	9140	0
21	20240416	192600	1407357110	9140	9140	9140	9140	0
22	20240416	192500	1407357110	9140	9140	9140	9140	0
23	20240416	192400	1407357110	9140	9140	9140	9140	0
24	20240416	192300	1407357110	9140	9140	9140	9140	0
25	20240416	192200	1407357110	9140	9140	9140	9140	0
26	20240416	192100	1407357110	9140	9140	9140	9140	0
27	20240416	192000	1407357110	9140	9140	9140	9140	0
28	20240416	191900	1407357110	9140	9140	9140	9140	0
29	20240416	191800	1407357110	9140	9140	9140	9140	0
30	20240416	191700	1407357110	9140	9140	9140	9140	0
31	20240416	191600	1407357110	9140	9140	9140	9140	0
32	20240416	191500	1407357110	9140	9140	9140	9140	2743
33	20240416	191400	1407357110	9140	9140	9140	9140	0
34	20240416	191300	1407357110	9140	9140	9140	9140	0
35	20240416	191200	1407357110	9140	9140	9140	9140	0
36	20240416	191100	1407357110	9140	9140	9140	9140	0
37	20240416	191000	1407357110	9140	9140	9140	9140	0
38	20240416	190900	1407357110	9140	9140	9140	9140	0
39	20240416	190800	1407357110	9140	9140	9140	9140	0
40	20240416	190700	1407357110	9140	9140	9140	9140	0
41	20240416	190600	1407357110	9140	9140	9140	9140	0
42	20240416	190500	1407357110	9140	9140	9140	9140	0
43	20240416	190400	1407357110	9140	9140	9140	9140	0
44	20240416	190300	1407357110	9140	9140	9140	9140	0
45	20240416	190200	1407357110	9140	9140	9140	9140	0
46	20240416	190100	1407357110	9140	9140	9140	9140	0
47	20240416	190000	1407357110	9140	9140	9140	9140	0
48	20240416	185900	1407357110	9140	9140	9140	9140	0
49	20240416	185800	1407357110	9140	9140	9140	9140	0
50	20240416	185700	1407357110	9140	9140	9140	9140	0
51	20240416	185600	1407357110	9140	9140	9140	9140	0
52	20240416	185500	1407357110	9140	9140	9140	9140	0
53	20240416	185400	1407357110	9140	9140	9140	9140	0
54	20240416	185300	1407357110	9140	9140	9140	9140	0
55	20240416	185200	1407357110	9140	9140	9140	9140	0
56	20240416	185100	1407357110	9140	9140	9140	9140	0
57	20240416	185000	1407357110	9140	9140	9140	9140	0
58	20240416	184900	1407357110	9140	9140	9140	9140	0
59	20240416	184800	1407357110	9140	9140	9140	9140	0
60	20240416	184700	1407357110	9140	9140	9140	9140	0
61	20240416	184600	1407357110	9140	9140	9140	9140	0
62	20240416	184500	1407357110	9140	9140	9140	9140	2743
63	20240416	184400	1407357110	9140	9140	9140	9140	0
64	20240416	184300	1407357110	9140	9140	9140	9140	0
65	20240416	184200	1407357110	9140	9140	9140	9140	0
66	20240416	184100	1407357110	9140	9140	9140	9140	0
67	20240416	184000	1407357110	9140	9140	9140	9140	0
68	20240416	183900	1407357110	9140	9140	9140	9140	0
69	20240416	183800	1407357110	9140	9140	9140	9140	0
70	20240416	183700	1407357110	9140	9140	9140	9140	0
71	20240416	183600	1407357110	9140	9140	9140	9140	0
72	20240416	183500	1407357110	9140	9140	9140	9140	0
73	20240416	183400	1407357110	9140	9140	9140	9140	0
74	20240416	183300	1407357110	9140	9140	9140	9140	0
75	20240416	183200	1407357110	9140	9140	9140	9140	0
76	20240416	183100	1407357110	9140	9140	9140	9140	0
77	20240416	183000	1407357110	9140	9140	9140	9140	0
78	20240416	182900	1407357110	9140	9140	9140	9140	0
79	20240416	182800	1407357110	9140	9140	9140	9140	0
80	20240416	182700	1407357110	9140	9140	9140	9140	0
81	20240416	182600	1407357110	9140	9140	9140	9140	0
82	20240416	182500	1407357110	9140	9140	9140	9140	0
83	20240416	182400	1407357110	9140	9140	9140	9140	0
84	20240416	182300	1407357110	9140	9140	9140	9140	0
85	20240416	182200	1407357110	9140	9140	9140	9140	0
86	20240416	182100	1407357110	9140	9140	9140	9140	0
87	20240416	182000	1407357110	9140	9140	9140	9140	0
88	20240416	181900	1407357110	9140	9140	9140	9140	0
89	20240416	181800	1407357110	9140	9140	9140	9140	0
90	20240416	181700	1407357110	9140	9140	9140	9140	0
91	20240416	181600	1407357110	9140	9140	9140	9140	0
92	20240416	181500	1407357110	9140	9140	9140	9140	2743
93	20240416	181400	1407357110	9140	9140	9140	9140	0
94	20240416	181300	1407357110	9140	9140	9140	9140	0
95	20240416	181200	1407357110	9140	9140	9140	9140	0
96	20240416	181100	1407357110	9140	9140	9140	9140	0
97	20240416	181000	1407357110	9140	9140	9140	9140	0
98	20240416	180900	1407357110	9140	9140	9140	9140	0
99	20240416	180800	1407357110	9140	9140	9140	9140	0
100	20240416	180700	1407357110	9140	9140	9140	9140	0
101	20240416	180600	1407357110	9140	9140	9140	9140	0
102	20240416	180500	1407357110	9140	9140	9140	9140	0
103	20240416	180400	1407357110	9140	9140	9140	9140	0
104	20240416	180300	1407357110	9140	9140	9140	9140	0
105	20240416	180200	1407357110	9140	9140	9140	9140	0
106	20240416	180100	1407357110	9140	9140	9140	9140	0
107	20240416	180000	1407357110	9140	9140	9140	9140	0
108	20240416	175900	1407357110	9140	9140	9140	9140	0
109	20240416	175800	1407357110	9140	9140	9140	9140	0
110	20240416	175700	1407357110	9140	9140	9140	9140	0
111	20240416	175600	1407357110	9140	9140	9140	9140	0
112	20240416	175500	1407357110	9140	9140	9140	9140	0
113	20240416	175400	1407357110	9140	9140	9140	9140	0
114	20240416	175300	1407357110	9140	9140	9140	9140	0
115	20240416	175200	1407357110	9140	9140	9140	9140	0
116	20240416	175100	1407357110	9140	9140	9140	9140	0
117	20240416	175000	1407357110	9140	9140	9140	9140	0
118	20240416	174900	1407357110	9140	9140	9140	9140	0
119	20240416	174800	1407357110	9140	9140	9140	9140	0
120	20240416	174700	1407357110	9140	9140	9140	9140	0
121	20240416	174600	1407357110	9140	9140	9140	9140	0
122	20240416	174500	1407357110	9140	9140	9140	9140	2743
123	20240416	174400	1407357110	9140	9140	9140	9140	0
124	20240416	174300	1407357110	9140	9140	9140	9140	0
125	20240416	174200	1407357110	9140	9140	9140	9140	0
126	20240416	174100	1407357110	9140	9140	9140	9140	0
127	20240416	174000	1407357110	9140	9140	9140	9140	0
128	20240416	173900	1407357110	9140	9140	9140	9140	0
129	20240416	173800	1407357110	9140	9140	9140	9140	0
130	20240416	173700	1407357110	9140	9140	9140	9140	0
131	20240416	173600	1407357110	9140	9140	9140	9140	0
132	20240416	173500	1407357110	9140	9140	9140	9140	0
133	20240416	173400	1407357110	9140	9140	9140	9140	0
134	20240416	173300	1407357110	9140	9140	9140	9140	0
135	20240416	173200	1407357110	9140	9140	9140	9140	0
136	20240416	173100	1407357110	9140	9140	9140	9140	0
137	20240416	173000	1407357110	9140	9140	9140	9140	0
138	20240416	172900	1407357110	9140	9140	9140	9140	0
139	20240416	172800	1407357110	9140	9140	9140	9140	0
140	20240416	172700	1407357110	9140	9140	9140	9140	0
141	20240416	172600	1407357110	9140	9140	9140	9140	0
142	20240416	172500	1407357110	9140	9140	9140	9140	0
143	20240416	172400	1407357110	9140	9140	9140	9140	0
144	20240416	172300	1407357110	9140	9140	9140	9140	0
145	20240416	172200	1407357110	9140	9140	9140	9140	0
146	20240416	172100	1407357110	9140	9140	9140	9140	0
147	20240416	172000	1407357110	9140	9140	9140	9140	0
148	20240416	171900	1407357110	9140	9140	9140	9140	0
149	20240416	171800	1407357110	9140	9140	9140	9140	0
150	20240416	171700	1407357110	9140	9140	9140	9140	0
151	20240416	171600	1407357110	9140	9140	9140	9140	0
152	20240416	171500	1407357110	9140	9140	9140	9140	2743
153	20240416	171400	1407357110	9140	9140	9140	9140	0
154	20240416	171300	1407357110	9140	9140	9140	9140	0
155	20240416	171200	1407357110	9140	9140	9140	9140	0
156	20240416	171100	1407357110	9140	9140	9140	9140	0
157	20240416	171000	1407357110	9140	9140	9140	9140	0
158	20240416	170900	1407357110	9140	9140	9140	9140	0
159	20240416	170800	1407357110	9140	9140	9140	9140	0
160	20240416	170700	1407357110	9140	9140	9140	9140	0
161	20240416	170600	1407357110	9140	9140	9140	9140	0
162	20240416	170500	1407357110	9140	9140	9140	9140	0
163	20240416	170400	1407357110	9140	9140	9140	9140	0
164	20240416	170300	1407357110	9140	9140	9140	9140	0
165	20240416	170200	1407357110	9140	9140	9140	9140	0
166	20240416	170100	1407357110	9140	9140	9140	9140	0
167	20240416	170000	1407357110	9140	9140	9140	9140	0
168	20240416	165900	1407357110	9140	9140	9140	9140	0
169	20240416	165800	1407357110	9140	9140	9140	9140	0
170	20240416	165700	1407357110	9140	9140	9140	9140	0
171	20240416	165600	1407357110	9140	9140	9140	9140	0
172	20240416	165500	1407357110	9140	9140	9140	9140	0
173	20240416	165400	1407357110	9140	9140	9140	9140	0
174	20240416	165300	1407357110	9140	9140	9140	9140	0
175	20240416	165200	1407357110	9140	9140	9140	9140	0
176	20240416	165100	1407357110	9140	9140	9140	9140	0
177	20240416	165000	1407357110	9140	9140	9140	9140	0
178	20240416	164900	1407357110	9140	9140	9140	9140	0
179	20240416	164800	1407357110	9140	9140	9140	9140	0
180	20240416	164700	1407357110	9140	9140	9140	9140	0
181	20240416	164600	1407357110	9140	9140	9140	9140	0
182	20240416	164500	1407357110	9140	9140	9140	9140	2743
183	20240416	164400	1407357110	9140	9140	9140	9140	0
184	20240416	164300	1407357110	9140	9140	9140	9140	0
185	20240416	164200	1407357110	9140	9140	9140	9140	0
186	20240416	164100	1407357110	9140	9140	9140	9140	0
187	20240416	164000	1407357110	9140	9140	9140	9140	0
188	20240416	163900	1407357110	9140	9140	9140	9140	0
189	20240416	163800	1407357110	9140	9140	9140	9140	0
190	20240416	163700	1407357110	9140	9140	9140	9140	0
191	20240416	163600	1407357110	9140	9140	9140	9140	0
192	20240416	163500	1407357110	9140	9140	9140	9140	0
193	20240416	163400	1407357110	9140	9140	9140	9140	0
194	20240416	163300	1407357110	9140	9140	9140	9140	0
195	20240416	163200	1407357110	9140	9140	9140	9140	0
196	20240416	163100	1407357110	9140	9140	9140	9140	0
197	20240416	163000	1407357110	9140	9140	9140	9140	0
198	20240416	162900	1407357110	9140	9140	9140	9140	0
199	20240416	162800	1407357110	9140	9140	9140	9140	0
200	20240416	162700	1407357110	9140	9140	9140	9140	0
201	20240416	162600	1407357110	9140	9140	9140	9140	0
202	20240416	162500	1407357110	9140	9140	9140	9140	0
203	20240416	162400	1407357110	9140	9140	9140	9140	0
204	20240416	162300	1407357110	9140	9140	9140	9140	0
205	20240416	162200	1407357110	9140	9140	9140	9140	0
206	20240416	162100	1407357110	9140	9140	9140	9140	0
207	20240416	162000	1407357110	9140	9140	9140	9140	0
208	20240416	161900	1407357110	9140	9140	9140	9140	0
209	20240416	161800	1407357110	9140	9140	9140	9140	0
210	20240416	161700	1407357110	9140	9140	9140	9140	0
211	20240416	161600	1407357110	9140	9140	9140	9140	0
212	20240416	161500	1407357110	9140	9140	9140	9140	2743
213	20240416	161400	1407357110	9140	9140	9140	9140	0
214	20240416	161300	1407357110	9140	9140	9140	9140	0
215	20240416	161200	1407357110	9140	9140	9140	9140	0
216	20240416	161100	1407357110	9140	9140	9140	9140	0
217	20240416	161000	1407357110	9140	9140	9140	9140	0
218	20240416	160900	1407357110	9140	9140	9140	9140	0
219	20240416	160800	1407357110	9140	9140	9140	9140	0
220	20240416	160700	1407357110	9140	9140	9140	9140	0
221	20240416	160600	1407357110	9140	9140	9140	9140	0
222	20240416	160500	1407357110	9140	9140	9140	9140	0
223	20240416	160400	1407357110	9140	9140	9140	9140	0
224	20240416	160300	1407357110	9140	9140	9140	9140	0
225	20240416	160200	1407357110	9140	9140	9140	9140	0
226	20240416	160100	1407357110	9140	9140	9140	9140	0
227	20240416	160000	1407357110	9140	9140	9140	9140	0
228	20240416	155900	1407357110	9140	9140	9140	9140	0
229	20240416	155800	1407357110	9140	9140	9140	9140	0
230	20240416	155700	1407357110	9140	9140	9140	9140	0
231	20240416	155600	1407357110	9140	9140	9140	9140	0
232	20240416	155500	1407357110	9140	9140	9140	9140	0
233	20240416	155400	1407357110	9140	9140	9140	9140	0
234	20240416	155300	1407357110	9140	9140	9140	9140	0
235	20240416	155200	1407357110	9140	9140	9140	9140	0
236	20240416	155100	1407357110	9140	9140	9140	9140	0
237	20240416	155000	1407357110	9140	9140	9140	9140	0
238	20240416	154900	1407357110	9140	9140	9140	9140	0
239	20240416	154800	1407357110	9140	9140	9140	9140	0
240	20240416	154700	1407357110	9140	9140	9140	9140	0
241	20240416	154600	1407357110	9140	9140	9140	9140	0
242	20240416	154500	1407357110	9140	9140	9140	9140	2743
243	20240416	154400	1407357110	9140	9140	9140	9140	0
244	20240416	154300	1407357110	9140	9140	9140	9140	0
245	20240416	154200	1407357110	9140	9140	9140	9140	0
246	20240416	154100	1407357110	9140	9140	9140	9140	0
247	20240416	154000	1407357110	9140	9140	9140	9140	0
248	20240416	153900	1407357110	9140	9140	9140	9140	0
249	20240416	153800	1407357110	9140	9140	9140	9140	0
250	20240416	153700	1407357110	9140	9140	9140	9140	0
251	20240416	153600	1407357110	9140	9140	9140	9140	0
252	20240416	153500	1407357110	9140	9140	9140	9140	0
253	20240416	153400	1407357110	9140	9140	9140	9140	0
254	20240416	153300	1407357110	9140	9140	9140	9140	0
255	20240416	153200	1407357110	9140	9140	9140	9140	0
256	20240416	153100	1407357110	9140	9140	9140	9140	0
257	20240416	153000	1407357110	9140	9140	9140	9140	2743
258	20240416	152900	1382286090	9110	9110	9110	9110	0
259	20240416	152800	1382286090	9110	9110	9110	9110	0
260	20240416	152700	1382286090	9110	9110	9110	9110	0
261	20240416	152600	1382286090	9110	9110	9110	9110	0
262	20240416	152500	1382286090	9110	9110	9110	9110	0
263	20240416	152400	1382286090	9110	9110	9110	9110	0
264	20240416	152300	1382286090	9110	9110	9110	9110	0
265	20240416	152200	1382286090	9110	9110	9110	9110	0
266	20240416	152100	1382286090	9110	9110	9110	9110	0
267	20240416	152000	1382286090	9110	9110	9110	9110	0
268	20240416	151900	1382286090	9110	9130	9130	9110	2292
269	20240416	151800	1361391770	9130	9160	9160	9130	639
270	20240416	151700	1355555120	9160	9130	9160	9130	64
271	20240416	151600	1354969570	9150	9130	9150	9130	6
272	20240416	151500	1354914770	9120	9140	9150	9120	194
273	20240416	151400	1353142910	9130	9150	9160	9130	7
274	20240416	151300	1353078950	9130	9130	9140	9130	200
275	20240416	151200	1351251050	9140	9140	9140	9130	193
276	20240416	151100	1349487070	9120	9140	9140	9120	100
277	20240416	151000	1348573170	9140	9140	9140	9120	288
278	20240416	150900	1345942830	9120	9120	9150	9120	449
279	20240416	150800	1341834780	9160	9170	9170	9110	172
280	20240416	150700	1340257850	9170	9150	9170	9110	1990
281	20240416	150600	1322046960	9150	9130	9160	9120	296
282	20240416	150500	1319341540	9110	9110	9140	9110	129
283	20240416	150400	1318163500	9100	9140	9140	9100	6195
284	20240416	150300	1261737580	9140	9140	9140	9130	194
285	20240416	150200	1259964470	9130	9130	9130	9130	8
286	20240416	150100	1259891430	9130	9140	9150	9130	1186
287	20240416	150000	1249044440	9140	9140	9140	9140	96
288	20240416	145900	1248167000	9140	9140	9160	9140	1305
289	20240416	145800	1236228820	9130	9140	9140	9130	290
290	20240416	145700	1233580120	9130	9130	9130	9130	452
291	20240416	145600	1229453360	9130	9120	9130	9120	286
292	20240416	145500	1226843130	9130	9120	9130	9120	529
293	20240416	145400	1222014310	9130	9140	9140	9130	310
294	20240416	145300	1219181860	9140	9120	9140	9100	5062
295	20240416	145200	1173063870	9130	9130	9130	9130	305
296	20240416	145100	1170279220	9130	9120	9130	9120	1090
297	20240416	145000	1160328470	9120	9120	9120	9120	188
298	20240416	144900	1158613910	9120	9130	9130	9120	191
299	20240416	144800	1156871970	9130	9130	9130	9130	94
300	20240416	144700	1156013750	9130	9120	9130	9120	962
301	20240416	144600	1147239230	9130	9120	9130	9120	147
302	20240416	144500	1145898560	9120	9120	9120	9110	440
303	20240416	144400	1141886360	9120	9120	9120	9120	541
304	20240416	144300	1136952440	9120	9120	9120	9120	0
305	20240416	144200	1136952440	9120	9130	9130	9120	450
306	20240416	144100	1132846440	9130	9110	9140	9110	683
307	20240416	144000	1126622260	9110	9110	9120	9110	781
308	20240416	143900	1119507300	9120	9120	9120	9120	101
309	20240416	143800	1118586180	9120	9110	9120	9110	621
310	20240416	143700	1112926270	9120	9120	9120	9120	473
311	20240416	143600	1108612510	9120	9120	9120	9120	170
312	20240416	143500	1107062110	9130	9110	9130	9110	552
313	20240416	143400	1102033290	9110	9130	9130	9100	4567
314	20240416	143300	1060453800	9130	9130	9130	9120	1334
315	20240416	143200	1048274710	9130	9130	9130	9130	195
316	20240416	143100	1046494360	9140	9130	9140	9130	779
317	20240416	143000	1039380080	9140	9140	9140	9140	11
318	20240416	142900	1039279540	9140	9140	9140	9140	274
319	20240416	142800	1036775180	9130	9130	9140	9130	381
320	20240416	142700	1033294740	9140	9130	9140	9130	457
321	20240416	142600	1029117780	9140	9140	9140	9140	368
322	20240416	142500	1025754260	9140	9140	9140	9140	554
323	20240416	142400	1020690700	9140	9140	9140	9140	500
324	20240416	142300	1016120700	9140	9140	9140	9130	1015
325	20240416	142200	1006845500	9140	9140	9140	9140	435
326	20240416	142100	1002869600	9150	9150	9150	9150	0
327	20240416	142000	1002869600	9150	9140	9150	9140	477
328	20240416	141900	998508650	9140	9130	9140	9130	340
329	20240416	141800	995402000	9140	9140	9140	9140	264
330	20240416	141700	992989040	9140	9150	9150	9140	629
331	20240416	141600	987234640	9160	9160	9160	9160	154
332	20240416	141500	985824000	9160	9170	9170	9160	812
333	20240416	141400	978379080	9180	9170	9180	9170	221
334	20240416	141300	976350310	9170	9170	9170	9170	32
335	20240416	141200	976056870	9170	9170	9170	9170	0
336	20240416	141100	976056870	9170	9170	9170	9170	200
337	20240416	141000	974222870	9160	9170	9170	9160	277
338	20240416	140900	971685050	9170	9170	9170	9170	19
339	20240416	140800	971510820	9160	9160	9160	9160	0
340	20240416	140700	971510820	9160	9160	9160	9160	0
341	20240416	140600	971510820	9160	9160	9160	9160	0
342	20240416	140500	971510820	9160	9180	9180	9160	168
343	20240416	140400	969969940	9160	9160	9160	9160	5
344	20240416	140300	969924140	9180	9180	9180	9180	0
345	20240416	140200	969924140	9180	9180	9180	9180	20
346	20240416	140100	969740540	9190	9190	9190	9190	0
347	20240416	140000	969740540	9190	9150	9190	9150	103
348	20240416	135900	968797970	9150	9160	9160	9150	300
349	20240416	135800	966051190	9180	9170	9190	9170	905
350	20240416	135700	957739540	9160	9160	9160	9160	0
351	20240416	135600	957739540	9160	9160	9160	9160	0
352	20240416	135500	957739540	9160	9160	9160	9160	30
353	20240416	135400	957464740	9160	9160	9160	9160	43
354	20240416	135300	957070860	9160	9160	9160	9160	42
355	20240416	135200	956686140	9160	9150	9160	9150	400
356	20240416	135100	953024140	9130	9130	9130	9130	0
357	20240416	135000	953024140	9130	9140	9140	9130	258
358	20240416	134900	950667990	9140	9140	9140	9140	0
359	20240416	134800	950667990	9140	9140	9140	9140	0
360	20240416	134700	950667990	9140	9140	9140	9140	0
361	20240416	134600	950667990	9140	9140	9140	9140	111
362	20240416	134500	949653450	9170	9140	9170	9140	8
363	20240416	134400	949580240	9140	9140	9140	9140	0
364	20240416	134300	949580240	9140	9140	9140	9140	0
365	20240416	134200	949580240	9140	9140	9140	9140	0
366	20240416	134100	949580240	9140	9140	9140	9140	0
367	20240416	134000	949580240	9140	9140	9140	9140	0
368	20240416	133900	949580240	9140	9140	9140	9140	0
369	20240416	133800	949580240	9140	9160	9160	9140	500
370	20240416	133700	945000720	9170	9170	9170	9170	0
371	20240416	133600	945000720	9170	9170	9170	9170	1010
372	20240416	133500	935739020	9170	9180	9180	9170	291
373	20240416	133400	933068650	9170	9170	9170	9170	104
374	20240416	133300	932114970	9180	9180	9180	9180	0
375	20240416	133200	932114970	9180	9180	9180	9180	5
376	20240416	133100	932069070	9180	9180	9180	9180	405
377	20240416	133000	928351170	9180	9180	9180	9180	2
378	20240416	132900	928332810	9190	9190	9190	9190	1
379	20240416	132800	928323620	9200	9200	9200	9200	0
380	20240416	132700	928323620	9200	9200	9200	9200	0
381	20240416	132600	928323620	9200	9170	9210	9100	15014
382	20240416	132500	791415180	9170	9170	9170	9170	0
383	20240416	132400	791415180	9170	9200	9200	9170	53
384	20240416	132300	790928270	9200	9200	9200	9200	0
385	20240416	132200	790928270	9200	9210	9210	9200	492
386	20240416	132100	786401860	9200	9200	9200	9200	0
387	20240416	132000	786401860	9200	9200	9200	9200	0
388	20240416	131900	786401860	9200	9200	9200	9200	0
389	20240416	131800	786401860	9200	9200	9200	9200	3
390	20240416	131700	786374260	9220	9220	9220	9220	0
391	20240416	131600	786374260	9220	9220	9220	9220	0
392	20240416	131500	786374260	9220	9220	9220	9220	8
393	20240416	131400	786300500	9210	9210	9210	9210	0
394	20240416	131300	786300500	9210	9210	9210	9210	0
395	20240416	131200	786300500	9210	9210	9210	9210	0
396	20240416	131100	786300500	9210	9210	9210	9210	0
397	20240416	131000	786300500	9210	9210	9210	9210	100
398	20240416	130900	785379500	9210	9210	9210	9210	100
399	20240416	130800	784458500	9210	9210	9210	9210	190
400	20240416	130700	782708600	9200	9200	9200	9200	0
401	20240416	130600	782708600	9200	9200	9200	9200	70
402	20240416	130500	782064600	9200	9200	9200	9200	1
403	20240416	130400	782055400	9200	9200	9200	9200	1
404	20240416	130300	782046200	9200	9200	9200	9200	3
405	20240416	130200	782018600	9180	9180	9180	9180	0
406	20240416	130100	782018600	9180	9180	9180	9180	0
407	20240416	130000	782018600	9180	9180	9180	9180	302
408	20240416	125900	779246240	9210	9210	9210	9210	350
409	20240416	125800	776022740	9180	9180	9180	9180	100
410	20240416	125700	775104740	9180	9210	9210	9180	3
411	20240416	125600	775077170	9180	9180	9180	9180	1
412	20240416	125500	775067990	9180	9180	9180	9180	0
413	20240416	125400	775067990	9180	9180	9180	9180	4
414	20240416	125300	775031270	9200	9200	9200	9200	0
415	20240416	125200	775031270	9200	9200	9200	9200	4
416	20240416	125100	774994470	9200	9200	9200	9200	101
417	20240416	125000	774065270	9200	9200	9200	9200	1
418	20240416	124900	774056070	9210	9210	9210	9210	1
419	20240416	124800	774046860	9200	9200	9200	9200	201
420	20240416	124700	772197660	9200	9200	9200	9200	0
421	20240416	124600	772197660	9200	9200	9200	9200	3
422	20240416	124500	772170060	9180	9180	9180	9180	0
423	20240416	124400	772170060	9180	9180	9180	9180	4
424	20240416	124300	772133340	9180	9200	9200	9180	700
425	20240416	124200	765699800	9220	9220	9220	9220	100
426	20240416	124100	764777800	9210	9220	9220	9210	87
427	20240416	124000	763976520	9220	9160	9220	9160	2521
428	20240416	123900	740776940	9160	9150	9160	9150	177
429	20240416	123800	739155650	9150	9150	9150	9150	0
430	20240416	123700	739155650	9150	9150	9150	9150	0
431	20240416	123600	739155650	9150	9150	9150	9150	16
432	20240416	123500	739009250	9150	9150	9150	9150	0
433	20240416	123400	739009250	9150	9150	9150	9150	0
434	20240416	123300	739009250	9150	9150	9200	9150	13
435	20240416	123200	738889850	9150	9150	9150	9150	412
436	20240416	123100	735120050	9150	9150	9150	9150	53
437	20240416	123000	734635100	9150	9150	9150	9150	0
438	20240416	122900	734635100	9150	9150	9150	9150	1
439	20240416	122800	734625950	9150	9150	9150	9150	3
440	20240416	122700	734598500	9150	9150	9150	9150	1
441	20240416	122600	734589350	9150	9150	9150	9150	3
442	20240416	122500	734561900	9150	9150	9150	9150	1
443	20240416	122400	734552750	9140	9150	9150	9140	833
444	20240416	122300	726936760	9130	9170	9190	9130	5595
445	20240416	122200	675746990	9170	9170	9170	9170	0
446	20240416	122100	675746990	9170	9180	9180	9170	94
447	20240416	122000	674884080	9180	9180	9180	9180	3
448	20240416	121900	674856540	9190	9190	9190	9190	1
449	20240416	121800	674847350	9190	9160	9190	9160	653
450	20240416	121700	668846370	9150	9150	9190	9150	502
451	20240416	121600	664233070	9160	9170	9170	9160	3578
452	20240416	121500	631446500	9180	9190	9190	9180	333
453	20240416	121400	628389100	9190	9190	9190	9190	91
454	20240416	121300	627552810	9190	9190	9190	9190	1
455	20240416	121200	627543620	9190	9190	9190	9190	3
456	20240416	121100	627516050	9200	9200	9200	9200	147
457	20240416	121000	626163650	9200	9200	9200	9200	10
458	20240416	120900	626071650	9190	9190	9190	9190	1
459	20240416	120800	626062460	9210	9210	9210	9210	30
460	20240416	120700	625786160	9180	9180	9180	9180	2
461	20240416	120600	625767800	9170	9170	9170	9170	1
462	20240416	120500	625758630	9170	9170	9170	9170	3
463	20240416	120400	625731120	9170	9210	9210	9170	2000
464	20240416	120300	607358580	9220	9220	9220	9220	10
465	20240416	120200	607266380	9220	9210	9220	9210	27
466	20240416	120100	607017480	9210	9210	9210	9210	0
467	20240416	120000	607017480	9210	9210	9210	9210	3
468	20240416	115900	606989850	9220	9210	9220	9210	12
469	20240416	115800	606879250	9210	9210	9210	9210	2
470	20240416	115700	606860830	9220	9210	9220	9210	6
471	20240416	115600	606805560	9210	9210	9210	9210	1
472	20240416	115500	606796350	9210	9210	9210	9210	3
473	20240416	115400	606768720	9210	9200	9210	9200	7
474	20240416	115300	606704290	9200	9200	9200	9200	1
475	20240416	115200	606695090	9200	9200	9200	9200	104
476	20240416	115100	605738290	9200	9200	9200	9200	2
477	20240416	115000	605719890	9200	9200	9200	9200	5
478	20240416	114900	605673890	9200	9200	9200	9200	4
479	20240416	114800	605637090	9220	9220	9220	9220	0
480	20240416	114700	605637090	9220	9220	9220	9220	114
481	20240416	114600	604586010	9220	9220	9220	9220	5
482	20240416	114500	604539910	9220	9200	9220	9200	247
483	20240416	114400	602262710	9200	9180	9200	9180	8
484	20240416	114300	602189200	9180	9190	9190	9180	1002
485	20240416	114200	592980830	9190	9190	9190	9190	1
486	20240416	114100	592971640	9170	9200	9200	9170	2065
487	20240416	114000	573992690	9200	9200	9200	9200	99
488	20240416	113900	573081890	9200	9200	9200	9200	2
489	20240416	113800	573063490	9200	9200	9200	9200	92
490	20240416	113700	572217090	9190	9180	9190	9180	2189
491	20240416	113600	552120180	9180	9190	9190	9180	60
492	20240416	113500	551568800	9190	9190	9190	9190	22
493	20240416	113400	551366620	9200	9190	9200	9190	78
494	20240416	113300	550649700	9190	9190	9190	9190	86
495	20240416	113200	549859360	9190	9200	9200	9190	429
496	20240416	113100	545915560	9200	9200	9200	9200	36
497	20240416	113000	545584360	9200	9200	9200	9200	1
498	20240416	112900	545575160	9200	9200	9200	9200	186
499	20240416	112800	543863960	9200	9200	9200	9200	69
500	20240416	112700	543229160	9210	9200	9210	9200	23
501	20240416	112600	543017360	9180	9180	9180	9180	0
502	20240416	112500	543017360	9180	9200	9200	9180	1546
503	20240416	112400	528810300	9200	9200	9200	9200	1
504	20240416	112300	528801100	9200	9200	9200	9200	4
505	20240416	112200	528764300	9200	9200	9200	9200	3
506	20240416	112100	528736700	9200	9200	9200	9200	0
507	20240416	112000	528736700	9200	9210	9210	9200	205
508	20240416	111900	526850160	9210	9210	9210	9210	2
509	20240416	111800	526831740	9210	9190	9210	9190	82
510	20240416	111700	526076620	9190	9190	9190	9190	0
511	20240416	111600	526076620	9190	9190	9190	9190	4
512	20240416	111500	526039860	9190	9190	9190	9190	33
513	20240416	111400	525736590	9200	9200	9200	9200	4
514	20240416	111300	525699790	9200	9200	9200	9200	798
515	20240416	111200	518358190	9200	9200	9200	9200	4
516	20240416	111100	518321390	9200	9200	9200	9200	1
517	20240416	111000	518312190	9200	9200	9200	9200	7
518	20240416	110900	518247790	9200	9200	9200	9200	318
519	20240416	110800	515322190	9200	9200	9200	9200	4
520	20240416	110700	515285390	9200	9210	9210	9200	1389
521	20240416	110600	502492720	9210	9220	9220	9210	151
522	20240416	110500	501101350	9220	9220	9220	9220	6
523	20240416	110400	501046030	9220	9230	9230	9220	52
524	20240416	110300	500566080	9240	9240	9250	9240	60
525	20240416	110200	500011650	9240	9240	9240	9240	5
526	20240416	110100	499965450	9240	9240	9240	9240	1
527	20240416	110000	499956210	9240	9240	9240	9240	2
528	20240416	105900	499937730	9230	9230	9230	9230	4
529	20240416	105800	499900810	9220	9230	9230	9220	900
530	20240416	105700	491597830	9240	9240	9240	9240	4
531	20240416	105600	491560870	9240	9240	9240	9240	202
532	20240416	105500	489694390	9250	9250	9250	9250	21
533	20240416	105400	489500140	9250	9250	9250	9250	4
534	20240416	105300	489463140	9250	9250	9250	9250	105
535	20240416	105200	488491890	9260	9240	9260	9240	264
536	20240416	105100	486049530	9230	9230	9230	9230	4
537	20240416	105000	486012610	9230	9230	9230	9220	740
538	20240416	104900	479188200	9230	9230	9230	9230	166
539	20240416	104800	477656020	9230	9230	9240	9230	44
540	20240416	104700	477249890	9230	9230	9230	9230	50
541	20240416	104600	476788390	9220	9220	9220	9220	2
542	20240416	104500	476769950	9220	9230	9230	9220	212
543	20240416	104400	474815300	9230	9220	9230	9220	202
544	20240416	104300	472950870	9240	9240	9240	9240	62
545	20240416	104200	472377990	9240	9220	9240	9220	1000
546	20240416	104100	463138650	9220	9220	9220	9220	264
547	20240416	104000	460704570	9220	9220	9220	9220	2
548	20240416	103900	460686130	9220	9220	9220	9220	228
549	20240416	103800	458583970	9220	9220	9220	9220	109
550	20240416	103700	457578990	9220	9230	9230	9220	4
551	20240416	103600	457542090	9230	9230	9230	9230	2
552	20240416	103500	457523630	9220	9220	9220	9220	2
553	20240416	103400	457505190	9220	9220	9220	9220	2
554	20240416	103300	457486750	9220	9220	9220	9220	1
555	20240416	103200	457477530	9220	9230	9230	9220	368
556	20240416	103100	454082560	9230	9230	9230	9230	0
557	20240416	103000	454082560	9230	9230	9230	9230	2
558	20240416	102900	454064100	9230	9250	9250	9230	223
559	20240416	102800	452005610	9250	9250	9250	9250	0
560	20240416	102700	452005610	9250	9240	9250	9240	640
561	20240416	102600	446091330	9230	9220	9230	9220	90
562	20240416	102500	445261130	9200	9200	9200	9200	500
563	20240416	102400	440661130	9240	9210	9240	9200	400
564	20240416	102300	436974060	9230	9220	9230	9220	102
565	20240416	102200	436033600	9210	9220	9220	9210	110
566	20240416	102100	435020490	9220	9220	9220	9220	0
567	20240416	102000	435020490	9220	9220	9220	9220	0
568	20240416	101900	435020490	9220	9220	9220	9220	90
569	20240416	101800	434190690	9230	9240	9240	9230	34
570	20240416	101700	433876720	9240	9230	9240	9230	102
571	20240416	101600	432935240	9230	9230	9230	9230	9
572	20240416	101500	432852170	9220	9220	9220	9220	0
573	20240416	101400	432852170	9220	9220	9220	9220	35
574	20240416	101300	432529470	9220	9200	9220	9200	726
575	20240416	101200	425842920	9190	9180	9190	9180	265
576	20240416	101100	423407840	9180	9180	9180	9180	1
577	20240416	101000	423398660	9180	9180	9190	9180	475
578	20240416	100900	419037920	9190	9190	9190	9190	137
579	20240416	100800	417778890	9200	9200	9200	9200	10
580	20240416	100700	417686890	9210	9210	9210	9210	0
581	20240416	100600	417686890	9210	9170	9210	9160	264
582	20240416	100500	415264850	9210	9200	9210	9200	5005
583	20240416	100400	369188800	9170	9170	9170	9170	73
584	20240416	100300	368519390	9210	9210	9210	9210	1
585	20240416	100200	368510180	9210	9170	9210	9150	543
586	20240416	100100	363535170	9170	9190	9190	9170	38
587	20240416	100000	363186350	9190	9170	9190	9170	14
588	20240416	095900	363057760	9170	9170	9170	9170	14
589	20240416	095800	362929380	9170	9180	9190	9170	1007
590	20240416	095700	353688910	9180	9180	9180	9180	9
591	20240416	095600	353606290	9180	9180	9180	9180	316
592	20240416	095500	350705410	9180	9180	9180	9180	9
593	20240416	095400	350622790	9180	9190	9190	9180	203
594	20240416	095300	348758690	9190	9190	9190	9190	9
595	20240416	095200	348675980	9190	9190	9190	9190	67
596	20240416	095100	348060250	9200	9180	9200	9180	41
597	20240416	095000	347683230	9180	9200	9200	9180	422
598	20240416	094900	343805060	9200	9200	9200	9200	18
599	20240416	094800	343639460	9200	9180	9200	9180	4
600	20240416	094700	343602710	9180	9180	9180	9180	8
601	20240416	094600	343529270	9180	9190	9210	9180	159
602	20240416	094500	342065450	9170	9210	9210	9170	2373
603	20240416	094400	320253880	9210	9200	9210	9200	9
604	20240416	094300	320171070	9200	9200	9200	9200	1509
605	20240416	094200	306288270	9230	9200	9230	9130	7261
606	20240416	094100	239720530	9200	9200	9200	9200	8
607	20240416	094000	239646930	9200	9200	9210	9200	19
608	20240416	093900	239472030	9200	9210	9220	9200	3162
609	20240416	093800	210378670	9210	9210	9210	9210	9
610	20240416	093700	210295780	9210	9210	9230	9210	354
611	20240416	093600	207035370	9210	9220	9220	9210	129
612	20240416	093500	205846480	9220	9220	9220	9220	9
613	20240416	093400	205763500	9220	9220	9220	9220	7
614	20240416	093300	205698960	9220	9220	9220	9210	10
615	20240416	093200	205606820	9210	9200	9210	9200	269
616	20240416	093100	203130410	9200	9200	9200	9200	8
617	20240416	093000	203056810	9200	9210	9210	9200	149
618	20240416	092900	201684560	9210	9210	9210	9210	8
619	20240416	092800	201610880	9210	9200	9210	9200	204
620	20240416	092700	199734030	9200	9210	9210	9200	559
621	20240416	092600	194591220	9200	9190	9200	9190	8
622	20240416	092500	194517670	9190	9190	9190	9190	9
623	20240416	092400	194434960	9200	9190	9200	9190	125
624	20240416	092300	193285970	9200	9200	9200	9190	27
625	20240416	092200	193037620	9200	9220	9220	9190	2069
626	20240416	092100	173997860	9220	9220	9230	9220	632
627	20240416	092000	168166840	9220	9200	9220	9180	2310
628	20240416	091900	146934590	9200	9200	9210	9200	8
629	20240416	091800	146860970	9200	9210	9230	9190	2840
630	20240416	091700	120732710	9210	9230	9230	9210	1518
631	20240416	091600	106738320	9230	9230	9230	9220	907
632	20240416	091500	98367780	9230	9230	9230	9220	291
633	20240416	091400	95681920	9280	9230	9280	9220	584
634	20240416	091300	90290580	9240	9250	9250	9240	287
635	20240416	091200	87638690	9240	9260	9300	9240	80
636	20240416	091100	86896490	9310	9260	9310	9250	133
637	20240416	091000	85660300	9260	9280	9330	9260	1956
638	20240416	090900	67509470	9300	9280	9330	9280	123
639	20240416	090800	66365230	9330	9300	9330	9280	383
640	20240416	090700	62805640	9300	9300	9300	9300	86
641	20240416	090600	62005840	9300	9300	9300	9300	113
642	20240416	090500	60954940	9290	9280	9300	9280	509
643	20240416	090400	56221340	9280	9280	9290	9280	2905
644	20240416	090300	29261410	9280	9290	9290	9280	250
645	20240416	090200	26940920	9290	9290	9290	9280	1034
646	20240416	090100	17345060	9290	9290	9290	9290	1223
647	20240416	090000	5983390	9290	9290	9360	9290	644